Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

J B Hunt Transport (NQ: JBHT )

165.56 +0.99 (+0.60%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2004 16.18 16.27 15.90 16.14 2,381,553 +0.08(+0.51%)
Sep 29, 2004 15.59 16.11 15.46 16.05 3,409,386 +0.58(+3.73%)
Sep 28, 2004 15.55 15.57 15.31 15.48 2,197,896 +0.08(+0.54%)
Sep 27, 2004 15.34 15.48 15.04 15.39 2,089,727 -0.03(-0.20%)
Sep 24, 2004 15.27 15.55 15.13 15.43 2,747,485 +0.31(+2.04%)
Sep 23, 2004 15.56 15.57 15.03 15.12 3,893,613 -0.35(-2.25%)
Sep 22, 2004 16.08 16.10 15.46 15.46 3,674,514 -0.69(-4.28%)
Sep 21, 2004 16.03 16.21 15.78 16.15 1,328,404 +0.24(+1.50%)
Sep 20, 2004 15.98 16.07 15.65 15.92 2,255,433 +0.01(+0.08%)
Sep 17, 2004 15.87 16.13 15.78 15.90 1,937,370 +0.06(+0.38%)
Sep 16, 2004 15.93 16.10 15.75 15.84 2,725,851 -0.28(-1.73%)
Sep 15, 2004 16.35 16.38 16.03 16.12 2,390,759 -0.16(-0.99%)
Sep 14, 2004 16.16 16.35 16.13 16.28 2,490,642 +0.12(+0.75%)
Sep 13, 2004 16.12 16.44 16.10 16.16 2,519,180 +0.13(+0.84%)
Sep 10, 2004 15.88 16.10 15.82 16.02 2,506,752 +0.21(+1.32%)
Sep 09, 2004 15.78 15.99 15.66 15.82 4,049,192 +0.18(+1.14%)
Sep 08, 2004 15.32 15.72 15.29 15.64 4,561,958 +0.27(+1.78%)
Sep 07, 2004 15.21 15.44 15.17 15.36 4,138,489 +0.40(+2.70%)
Sep 03, 2004 15.16 15.16 14.77 14.96 2,074,538 -0.12(-0.78%)
Sep 02, 2004 14.75 15.10 14.64 15.08 2,508,593 +0.39(+2.66%)
Sep 01, 2004 14.79 15.10 14.54 14.69 3,846,203 -0.04(-0.30%)
Aug 31, 2004 14.96 14.99 14.64 14.73 3,658,864 -0.18(-1.22%)
Aug 30, 2004 15.12 15.20 14.82 14.91 2,002,272 -0.20(-1.32%)
Aug 27, 2004 15.09 15.21 15.04 15.11 1,314,595 +0.07(+0.49%)
Aug 26, 2004 15.21 15.25 14.96 15.04 2,060,729 -0.11(-0.75%)
Aug 25, 2004 15.25 15.25 14.91 15.15 1,582,485 -0.01(-0.09%)
Aug 24, 2004 15.40 15.43 14.95 15.16 3,493,619 -0.04(-0.29%)
Aug 23, 2004 15.56 15.64 15.04 15.21 3,142,416 -0.39(-2.51%)
Aug 20, 2004 15.36 15.70 15.07 15.60 3,390,974 +0.21(+1.36%)
Aug 19, 2004 15.82 15.86 15.24 15.39 3,199,032 +7.48(+94.62%)
Aug 16, 2004 7.686 7.923 7.663 7.908 1,444,397 +0.23(+3.06%)
Aug 13, 2004 7.875 7.875 7.671 7.673 1,265,343 -0.16(-2.05%)
Aug 12, 2004 7.875 8.017 7.771 7.834 1,773,276 -0.08(-0.99%)
Aug 11, 2004 7.921 8.080 7.710 7.912 1,884,207 +0.02(+0.19%)
Aug 10, 2004 7.695 7.934 7.660 7.897 1,401,360 +0.26(+3.38%)
Aug 09, 2004 7.497 7.665 7.465 7.639 2,880,510 +0.14(+1.82%)
Aug 06, 2004 7.825 7.891 7.450 7.502 3,116,870 -0.39(-4.95%)
Aug 05, 2004 8.130 8.136 7.854 7.893 1,478,229 -0.20(-2.52%)
Aug 04, 2004 8.362 8.364 8.012 8.097 3,034,938 -0.18(-2.13%)
Aug 03, 2004 8.527 8.614 8.271 8.273 1,933,918 -0.25(-2.98%)
Aug 02, 2004 8.384 8.527 8.227 8.527 2,570,273 +0.18(+2.19%)
Jul 30, 2004 8.379 8.419 8.293 8.345 2,266,940 +0.01(+0.09%)
Jul 29, 2004 8.147 8.384 8.080 8.337 1,963,837 +0.21(+2.63%)
Jul 28, 2004 8.108 8.147 7.899 8.123 1,810,330 +0.07(+0.86%)
Jul 27, 2004 8.104 8.140 7.962 8.054 3,315,486 +0.02(+0.19%)
Jul 26, 2004 7.949 8.182 7.945 8.038 3,232,863 +0.15(+1.93%)
Jul 23, 2004 7.951 7.986 7.736 7.886 2,125,400 +0.04(+0.47%)
Jul 22, 2004 7.919 7.921 7.789 7.849 2,238,632 -0.06(-0.77%)
Jul 21, 2004 8.097 8.238 7.910 7.910 2,307,676 -0.18(-2.28%)
Jul 20, 2004 8.060 8.156 7.871 8.095 3,480,041 +0.06(+0.73%)
Jul 19, 2004 7.893 8.082 7.756 8.036 3,058,183 +0.30(+3.88%)
Jul 16, 2004 8.190 8.245 7.699 7.736 6,149,507 -0.06(-0.81%)
Jul 15, 2004 7.565 7.878 7.465 7.799 3,383,149 +0.27(+3.58%)
Jul 14, 2004 7.552 7.593 7.447 7.530 2,527,465 +0.00(+0.03%)
Jul 13, 2004 7.626 7.639 7.519 7.528 2,662,331 -0.09(-1.14%)
Jul 12, 2004 7.445 7.626 7.291 7.615 3,473,827 +0.20(+2.70%)
Jul 09, 2004 7.510 7.528 6.900 7.415 19,889,006 -0.41(-5.30%)
Jul 08, 2004 8.290 8.295 7.745 7.830 3,657,483 -0.43(-5.16%)
Jul 07, 2004 8.243 8.356 8.173 8.256 1,567,986 +0.02(+0.24%)
Jul 06, 2004 8.288 8.388 8.195 8.236 1,027,833 -0.07(-0.86%)
Jul 02, 2004 8.534 8.534 8.277 8.308 1,085,139 -0.10(-1.19%)
Jul 01, 2004 8.575 8.603 8.293 8.408 2,537,592 +0.03(+0.31%)
Jun 30, 2004 8.269 8.384 8.197 8.382 2,226,894 +0.14(+1.66%)
Jun 29, 2004 8.366 8.386 8.119 8.245 2,488,801 -0.15(-1.76%)
Jun 28, 2004 8.290 8.466 8.219 8.392 3,373,943 +0.32(+3.96%)
Jun 25, 2004 8.001 8.162 8.001 8.073 2,867,161 +0.05(+0.68%)
Jun 24, 2004 7.973 8.041 7.884 8.019 2,123,559 +0.08(+0.96%)
Jun 23, 2004 7.749 7.973 7.728 7.943 1,814,933 +0.20(+2.52%)
Jun 22, 2004 7.680 7.747 7.595 7.747 1,546,582 +0.07(+0.85%)
Jun 21, 2004 7.626 7.726 7.593 7.682 1,243,940 +0.07(+0.97%)
Jun 18, 2004 7.600 7.630 7.550 7.608 1,436,112 -0.02(-0.26%)
Jun 17, 2004 7.741 7.745 7.604 7.628 1,079,155 -0.12(-1.51%)
Jun 16, 2004 7.582 7.762 7.554 7.745 1,598,135 +0.14(+1.89%)
Jun 15, 2004 7.604 7.641 7.484 7.602 1,307,230 +0.15(+2.01%)
Jun 14, 2004 7.589 7.604 7.430 7.452 1,323,340 -0.12(-1.55%)
Jun 10, 2004 7.556 7.634 7.541 7.569 1,157,865 +0.01(+0.09%)
Jun 09, 2004 7.652 7.699 7.550 7.563 1,825,289 -0.26(-3.28%)
Jun 08, 2004 7.778 7.843 7.702 7.819 1,276,160 +0.05(+0.67%)
Jun 07, 2004 7.706 7.919 7.702 7.767 2,317,112 +0.07(+0.85%)
Jun 04, 2004 7.434 7.769 7.432 7.702 4,957,579 +0.33(+4.54%)
Jun 03, 2004 7.489 7.497 7.367 7.367 1,102,170 -0.13(-1.74%)
Jun 02, 2004 7.343 7.550 7.334 7.497 2,265,789 +0.19(+2.65%)
Jun 01, 2004 7.156 7.330 7.137 7.304 1,856,359 +0.19(+2.69%)
May 28, 2004 7.191 7.252 7.100 7.113 1,071,100 -0.08(-1.06%)
May 27, 2004 7.195 7.387 7.143 7.189 2,062,570 -0.06(-0.78%)
May 26, 2004 7.098 7.245 7.098 7.245 2,396,282 +0.12(+1.68%)
May 25, 2004 6.809 7.169 6.809 7.126 1,550,495 +0.32(+4.66%)
May 24, 2004 6.787 6.926 6.767 6.809 790,782 +0.03(+0.45%)
May 21, 2004 6.583 6.817 6.583 6.778 1,809,409 +0.19(+2.90%)
May 20, 2004 6.770 6.791 6.581 6.587 1,818,385 -0.21(-3.07%)
May 19, 2004 6.878 6.993 6.772 6.796 1,581,794 -0.03(-0.51%)
May 18, 2004 6.713 6.843 6.691 6.830 1,500,093 +0.13(+1.95%)
May 17, 2004 6.739 6.809 6.526 6.700 1,571,208 -0.08(-1.15%)
May 14, 2004 6.722 6.885 6.704 6.778 1,281,914 -0.09(-1.27%)
May 13, 2004 6.607 6.867 6.589 6.865 2,096,401 +0.21(+3.20%)
May 12, 2004 6.583 6.685 6.439 6.652 1,757,856 +0.06(+0.92%)
May 11, 2004 6.513 6.652 6.513 6.591 1,716,890 +0.10(+1.61%)
May 10, 2004 6.604 6.604 6.270 6.487 1,985,011 -0.11(-1.71%)
May 07, 2004 6.883 6.926 6.576 6.600 2,649,213 -0.35(-5.03%)
May 06, 2004 6.952 6.998 6.820 6.950 999,985 -0.02(-0.34%)
May 05, 2004 6.885 7.017 6.800 6.974 999,064 +0.12(+1.68%)
May 04, 2004 6.854 7.022 6.791 6.859 1,386,400 -0.06(-0.88%)
May 03, 2004 6.846 6.920 6.772 6.920 1,827,591 +0.04(+0.60%)
Apr 30, 2004 6.985 7.013 6.863 6.878 1,107,233 -0.08(-1.19%)
Apr 29, 2004 6.985 7.163 6.898 6.961 1,477,999 -0.01(-0.19%)
Apr 28, 2004 7.104 7.128 6.972 6.974 1,627,824 -0.19(-2.67%)
Apr 27, 2004 7.117 7.239 7.082 7.165 1,085,599 +0.05(+0.70%)
Apr 26, 2004 7.169 7.271 7.054 7.115 1,086,520 -0.06(-0.82%)
Apr 23, 2004 7.187 7.187 7.061 7.174 1,549,574 -0.04(-0.51%)
Apr 22, 2004 7.111 7.213 7.039 7.211 1,518,734 +0.14(+2.03%)
Apr 21, 2004 6.974 7.082 6.930 7.067 1,799,513 +0.11(+1.53%)
Apr 20, 2004 6.974 7.115 6.920 6.961 2,209,403 +0.02(+0.34%)
Apr 19, 2004 6.830 6.967 6.817 6.937 2,251,520 +0.07(+0.95%)
Apr 16, 2004 6.587 6.917 6.576 6.872 3,884,407 +0.25(+3.70%)
Apr 15, 2004 6.659 6.893 6.474 6.626 3,022,280 +0.05(+0.79%)
Apr 14, 2004 6.583 6.802 6.468 6.574 6,474,243 +0.26(+4.17%)
Apr 13, 2004 6.452 6.544 6.283 6.311 1,146,358 -0.11(-1.73%)
Apr 12, 2004 6.498 6.513 6.359 6.422 1,208,037 -0.04(-0.64%)
Apr 08, 2004 6.498 6.615 6.411 6.463 941,988 -0.09(-1.39%)
Apr 07, 2004 6.628 6.635 6.409 6.555 1,353,720 -0.06(-0.89%)
Apr 06, 2004 6.348 6.707 6.316 6.613 2,650,594 +0.27(+4.18%)
Apr 05, 2004 6.300 6.366 6.218 6.348 1,240,258 +0.07(+1.11%)
Apr 02, 2004 6.179 6.342 6.179 6.279 2,572,114 +0.12(+1.98%)
Apr 01, 2004 6.148 6.218 6.109 6.157 1,627,363 +0.04(+0.64%)
Mar 31, 2004 6.094 6.137 6.018 6.118 1,729,318 +0.03(+0.57%)
Mar 30, 2004 6.105 6.181 6.031 6.083 1,268,105 -0.07(-1.06%)
Mar 29, 2004 6.018 6.148 5.977 6.148 1,234,734 +0.17(+2.76%)
Mar 26, 2004 5.983 6.040 5.931 5.983 1,921,951 +0.04(+0.66%)
Mar 25, 2004 5.831 5.951 5.735 5.944 2,126,551 +0.18(+3.05%)
Mar 24, 2004 5.735 5.848 5.692 5.768 1,259,360 -0.01(-0.19%)
Mar 23, 2004 5.677 5.792 5.664 5.779 1,041,411 +0.12(+2.03%)
Mar 22, 2004 5.846 5.857 5.649 5.664 1,062,585 -0.15(-2.65%)
Mar 19, 2004 5.820 5.942 5.749 5.818 2,427,812 -0.10(-1.76%)
Mar 18, 2004 5.935 5.964 5.746 5.922 2,373,037 +0.03(+0.48%)
Mar 17, 2004 5.794 5.974 5.764 5.894 1,320,579 +0.13(+2.22%)
Mar 16, 2004 5.833 5.866 5.668 5.766 3,000,876 -0.10(-1.70%)
Mar 15, 2004 6.055 6.055 5.864 5.866 968,685 -0.17(-2.77%)
Mar 12, 2004 5.866 6.033 5.835 6.033 1,219,544 +0.16(+2.66%)
Mar 11, 2004 5.735 6.053 5.729 5.877 1,738,984 +0.11(+1.88%)
Mar 10, 2004 5.844 5.920 5.757 5.768 918,743 -0.08(-1.45%)
Mar 09, 2004 5.966 5.974 5.840 5.853 733,245 -0.09(-1.46%)
Mar 08, 2004 5.916 5.940 5.753 5.940 999,064 +0.02(+0.37%)
Mar 05, 2004 5.938 6.037 5.844 5.918 1,242,559 -0.01(-0.22%)
Mar 04, 2004 6.064 6.070 5.877 5.931 1,646,926 -0.15(-2.47%)
Mar 03, 2004 6.046 6.083 5.866 6.081 840,263 +0.01(+0.14%)
Mar 02, 2004 6.029 6.144 5.966 6.072 1,129,097 +0.03(+0.47%)
Mar 01, 2004 5.961 6.055 5.855 6.044 793,544 +0.10(+1.64%)
Feb 27, 2004 5.866 6.046 5.833 5.946 1,055,450 +0.10(+1.63%)
Feb 26, 2004 5.716 5.868 5.675 5.851 1,378,115 +0.13(+2.32%)
Feb 25, 2004 5.681 5.775 5.638 5.718 732,555 +0.05(+0.96%)
Feb 24, 2004 5.546 5.699 5.494 5.664 1,572,819 +0.14(+2.60%)
Feb 23, 2004 5.719 5.768 5.507 5.520 1,689,733 -0.19(-3.38%)
Feb 20, 2004 5.792 5.812 5.638 5.714 1,316,436 -0.08(-1.46%)
Feb 19, 2004 5.942 5.972 5.798 5.798 1,440,255 -0.10(-1.69%)
Feb 18, 2004 5.931 5.996 5.877 5.898 1,301,016 -0.03(-0.55%)
Feb 17, 2004 5.974 6.007 5.920 5.931 2,155,089 -0.17(-2.71%)
Feb 13, 2004 6.107 6.205 6.083 6.096 2,185,698 -0.00(-0.04%)
Feb 12, 2004 6.005 6.170 6.005 6.098 1,724,025 +0.11(+1.89%)
Feb 11, 2004 5.892 5.994 5.868 5.985 1,111,606 +0.11(+1.89%)
Feb 10, 2004 5.959 5.959 5.822 5.875 1,651,529 -0.06(-1.02%)
Feb 09, 2004 5.914 5.974 5.861 5.935 1,133,240 -0.00(-0.04%)
Feb 06, 2004 5.809 5.938 5.707 5.938 1,312,293 +0.13(+2.32%)
Feb 05, 2004 5.594 5.809 5.594 5.803 1,675,694 +0.19(+3.41%)
Feb 04, 2004 5.722 5.772 5.596 5.612 910,228 -0.08(-1.41%)
Feb 03, 2004 5.703 5.831 5.672 5.692 1,025,301 -0.05(-0.95%)
Feb 02, 2004 5.714 5.870 5.677 5.746 1,845,082 +0.03(+0.53%)
Jan 30, 2004 5.746 5.864 5.603 5.716 1,400,669 -0.12(-2.12%)
Jan 29, 2004 5.898 5.931 5.642 5.840 4,329,740 +0.21(+3.72%)
Jan 28, 2004 6.009 6.137 5.609 5.630 4,796,937 -0.44(-7.25%)
Jan 27, 2004 6.159 6.192 5.798 6.070 3,199,953 -0.15(-2.41%)
Jan 26, 2004 6.374 6.387 6.068 6.220 1,861,882 -0.10(-1.62%)
Jan 23, 2004 6.298 6.398 6.216 6.322 1,933,688 +0.04(+0.69%)
Jan 22, 2004 6.148 6.313 6.137 6.279 2,059,808 +0.18(+2.88%)
Jan 21, 2004 6.007 6.109 5.944 6.103 1,817,004 +0.09(+1.55%)
Jan 20, 2004 6.029 6.029 5.905 6.009 1,195,609 -0.00(-0.04%)
Jan 16, 2004 6.072 6.081 5.974 6.011 631,291 +0.01(+0.14%)
Jan 15, 2004 5.981 6.131 5.905 6.003 955,562 -0.00(-0.04%)
Jan 14, 2004 6.014 6.044 5.915 6.005 927,028 -0.00(-0.03%)
Jan 13, 2004 6.092 6.094 5.944 6.007 979,244 -0.12(-1.95%)
Jan 12, 2004 6.081 6.181 6.061 6.127 985,260 +0.10(+1.62%)
Jan 09, 2004 6.218 6.220 5.961 6.029 1,231,254 -0.17(-2.77%)
Jan 08, 2004 6.137 6.226 6.103 6.200 1,144,590 +0.02(+0.39%)
Jan 07, 2004 6.103 6.244 6.040 6.177 1,650,518 +0.10(+1.57%)
Jan 06, 2004 6.055 6.120 6.050 6.081 832,669 -0.02(-0.39%)
Jan 05, 2004 6.029 6.120 6.003 6.105 1,505,616 +0.15(+2.52%)
Jan 02, 2004 5.838 6.120 5.838 5.955 1,930,466 +0.09(+1.48%)
Dec 31, 2003 5.870 5.974 5.846 5.868 932,552 +0.00(+0.04%)
Dec 30, 2003 5.866 5.909 5.844 5.866 719,837 -0.04(-0.63%)
Dec 29, 2003 5.914 5.929 5.814 5.903 1,324,447 +0.04(+0.63%)
Dec 26, 2003 5.907 5.929 5.855 5.866 523,317 +0.01(+0.11%)
Dec 24, 2003 5.898 5.929 5.825 5.859 505,778 -0.02(-0.41%)
Dec 23, 2003 5.701 5.896 5.649 5.883 1,743,649 -0.03(-0.51%)
Dec 22, 2003 5.916 5.938 5.857 5.914 913,547 -0.00(-0.04%)
Dec 19, 2003 5.759 5.931 5.701 5.916 1,668,626 +0.14(+2.37%)
Dec 18, 2003 5.790 5.838 5.735 5.779 1,020,636 +0.07(+1.26%)
Dec 17, 2003 5.677 5.781 5.568 5.707 1,705,661 +0.12(+2.18%)
Dec 16, 2003 5.753 5.764 5.586 5.586 991,078 -0.12(-2.06%)
Dec 15, 2003 5.822 5.855 5.677 5.703 899,676 -0.03(-0.57%)
Dec 12, 2003 5.777 5.796 5.690 5.735 947,332 +0.01(+0.19%)
Dec 11, 2003 5.709 5.807 5.620 5.725 947,742 +0.07(+1.31%)
Dec 10, 2003 5.894 5.901 5.649 5.651 1,513,335 -0.18(-3.09%)
Dec 09, 2003 5.868 5.920 5.816 5.831 870,990 -0.07(-1.14%)
Dec 08, 2003 5.768 5.898 5.746 5.898 1,301,216 +0.13(+2.26%)
Dec 05, 2003 5.935 5.935 5.755 5.768 1,374,191 -0.11(-1.88%)
Dec 04, 2003 5.924 5.931 5.844 5.879 1,749,767 +0.01(+0.11%)
Dec 03, 2003 5.740 5.935 5.699 5.872 1,695,949 +0.17(+2.93%)
Dec 02, 2003 5.740 5.803 5.679 5.705 758,403 -0.08(-1.43%)
Dec 01, 2003 5.742 5.788 5.664 5.788 803,730 +0.08(+1.37%)
Nov 28, 2003 5.701 5.755 5.670 5.709 241,961 +0.04(+0.69%)
Nov 26, 2003 5.655 5.762 5.625 5.670 1,249,321 +0.04(+0.69%)
Nov 25, 2003 5.507 5.642 5.507 5.631 761,418 +0.08(+1.41%)
Nov 24, 2003 5.440 5.562 5.394 5.553 1,346,053 +0.16(+2.98%)
Nov 21, 2003 5.399 5.473 5.362 5.392 717,823 -0.01(-0.12%)
Nov 20, 2003 5.386 5.479 5.342 5.399 1,188,866 +0.00(+0.04%)
Nov 19, 2003 5.366 5.420 5.310 5.397 810,250 +0.03(+0.61%)
Nov 18, 2003 5.618 5.625 5.355 5.364 1,973,586 -0.28(-4.93%)
Nov 17, 2003 5.779 5.788 5.562 5.642 1,605,550 -0.13(-2.22%)
Nov 14, 2003 5.820 5.864 5.753 5.770 1,169,043 -0.04(-0.71%)
Nov 13, 2003 5.909 5.931 5.801 5.812 1,070,992 -0.11(-1.83%)
Nov 12, 2003 5.796 5.948 5.781 5.920 1,202,049 +0.08(+1.41%)
Nov 11, 2003 5.909 5.938 5.772 5.838 1,593,488 -0.04(-0.63%)
Nov 10, 2003 5.966 5.966 5.831 5.875 2,439,381 +0.02(+0.26%)
Nov 07, 2003 5.794 5.890 5.764 5.859 2,337,325 +0.10(+1.77%)
Nov 06, 2003 5.538 5.762 5.488 5.757 1,760,683 +0.25(+4.54%)
Nov 05, 2003 5.590 5.631 5.453 5.507 1,582,163 -0.14(-2.46%)
Nov 04, 2003 5.616 5.659 5.612 5.646 920,216 +0.03(+0.50%)
Nov 03, 2003 5.564 5.633 5.514 5.618 1,076,154 +0.10(+1.89%)
Oct 31, 2003 5.670 5.670 5.492 5.514 949,719 -0.11(-1.93%)
Oct 30, 2003 5.625 5.712 5.616 5.623 1,333,722 -0.00(-0.04%)
Oct 29, 2003 5.473 5.649 5.464 5.625 1,653,538 +0.10(+1.73%)
Oct 28, 2003 5.505 5.540 5.453 5.529 1,288,501 +0.07(+1.19%)
Oct 27, 2003 5.366 5.573 5.288 5.464 2,141,050 +0.04(+0.80%)
Oct 24, 2003 5.353 5.436 5.297 5.420 2,375,109 +0.12(+2.25%)
Oct 23, 2003 5.301 5.349 5.214 5.301 1,378,575 -0.02(-0.37%)
Oct 22, 2003 5.418 5.420 5.290 5.321 1,255,677 -0.10(-1.80%)
Oct 21, 2003 5.397 5.455 5.340 5.418 3,177,233 +0.10(+1.80%)
Oct 20, 2003 5.264 5.377 5.216 5.323 2,312,327 +0.13(+2.55%)
Oct 17, 2003 5.431 5.431 5.160 5.190 5,541,787 -0.24(-4.44%)
Oct 16, 2003 5.668 5.688 5.436 5.431 4,040,322 -0.28(-4.83%)
Oct 15, 2003 5.779 5.866 5.644 5.707 4,534,683 -0.07(-1.24%)
Oct 14, 2003 6.198 6.198 5.759 5.779 6,214,930 -0.35(-5.74%)
Oct 13, 2003 6.122 6.177 5.974 6.131 1,166,675 +0.08(+1.33%)
Oct 10, 2003 6.209 6.211 6.051 6.051 740,985 -0.12(-1.94%)
Oct 09, 2003 6.144 6.244 6.124 6.170 1,170,516 +0.09(+1.46%)
Oct 08, 2003 6.124 6.168 6.070 6.081 977,997 -0.04(-0.71%)
Oct 07, 2003 6.048 6.157 5.994 6.124 1,163,594 +0.10(+1.59%)
Oct 06, 2003 5.885 6.087 5.866 6.029 1,097,882 +0.05(+0.87%)
Oct 03, 2003 5.872 6.046 5.835 5.977 1,427,774 +0.16(+2.80%)
Oct 02, 2003 5.822 5.833 5.681 5.814 1,222,290 +0.03(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.